KissMeData/044490/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,192500,350863270,10160,10160,10160,10160,55
20241212,192400,350863270,10160,10160,10160,10160,0
20241212,192300,350863270,10160,10160,10160,10160,0
20241212,192200,350863270,10160,10160,10160,10160,0
20241212,192100,350863270,10160,10160,10160,10160,0
20241212,192000,350863270,10160,10160,10160,10160,0
20241212,191900,350863270,10160,10160,10160,10160,0
20241212,191800,350863270,10160,10160,10160,10160,0
20241212,191700,350863270,10160,10160,10160,10160,0
20241212,191600,350863270,10160,10160,10160,10160,0
20241212,191500,350863270,10160,10160,10160,10160,0
20241212,191400,350863270,10160,10160,10160,10160,0
20241212,191300,350863270,10160,10160,10160,10160,0
20241212,191200,350863270,10160,10160,10160,10160,0
20241212,191100,350863270,10160,10160,10160,10160,0
20241212,191000,350863270,10160,10160,10160,10160,0
20241212,190900,350863270,10160,10160,10160,10160,0
20241212,190800,350863270,10160,10160,10160,10160,0
20241212,190700,350863270,10160,10160,10160,10160,0
20241212,190600,350863270,10160,10160,10160,10160,0
20241212,190500,350863270,10160,10160,10160,10160,0
20241212,190400,350863270,10160,10160,10160,10160,0
20241212,190300,350863270,10160,10160,10160,10160,0
20241212,190200,350863270,10160,10160,10160,10160,0
20241212,190100,350863270,10160,10160,10160,10160,0
20241212,190000,350863270,10160,10160,10160,10160,0
20241212,185900,350863270,10160,10160,10160,10160,0
20241212,185800,350863270,10160,10160,10160,10160,0
20241212,185700,350863270,10160,10160,10160,10160,0
20241212,185600,350863270,10160,10160,10160,10160,0
20241212,185500,350863270,10160,10160,10160,10160,55
20241212,185400,350863270,10160,10160,10160,10160,0
20241212,185300,350863270,10160,10160,10160,10160,0
20241212,185200,350863270,10160,10160,10160,10160,0
20241212,185100,350863270,10160,10160,10160,10160,0
20241212,185000,350863270,10160,10160,10160,10160,0
20241212,184900,350863270,10160,10160,10160,10160,0
20241212,184800,350863270,10160,10160,10160,10160,0
20241212,184700,350863270,10160,10160,10160,10160,0
20241212,184600,350863270,10160,10160,10160,10160,0
20241212,184500,350863270,10160,10160,10160,10160,0
20241212,184400,350863270,10160,10160,10160,10160,0
20241212,184300,350863270,10160,10160,10160,10160,0
20241212,184200,350863270,10160,10160,10160,10160,0
20241212,184100,350863270,10160,10160,10160,10160,0
20241212,184000,350863270,10160,10160,10160,10160,0
20241212,183900,350863270,10160,10160,10160,10160,0
20241212,183800,350863270,10160,10160,10160,10160,0
20241212,183700,350863270,10160,10160,10160,10160,0
20241212,183600,350863270,10160,10160,10160,10160,0
20241212,183500,350863270,10160,10160,10160,10160,0
20241212,183400,350863270,10160,10160,10160,10160,0
20241212,183300,350863270,10160,10160,10160,10160,0
20241212,183200,350863270,10160,10160,10160,10160,0
20241212,183100,350863270,10160,10160,10160,10160,0
20241212,183000,350863270,10160,10160,10160,10160,0
20241212,182900,350863270,10160,10160,10160,10160,0
20241212,182800,350863270,10160,10160,10160,10160,0
20241212,182700,350863270,10160,10160,10160,10160,0
20241212,182600,350863270,10160,10160,10160,10160,0
20241212,182500,350863270,10160,10160,10160,10160,55
20241212,182400,350863270,10160,10160,10160,10160,0
20241212,182300,350863270,10160,10160,10160,10160,0
20241212,182200,350863270,10160,10160,10160,10160,0
20241212,182100,350863270,10160,10160,10160,10160,0
20241212,182000,350863270,10160,10160,10160,10160,0
20241212,181900,350863270,10160,10160,10160,10160,0
20241212,181800,350863270,10160,10160,10160,10160,0
20241212,181700,350863270,10160,10160,10160,10160,0
20241212,181600,350863270,10160,10160,10160,10160,0
20241212,181500,350863270,10160,10160,10160,10160,0
20241212,181400,350863270,10160,10160,10160,10160,0
20241212,181300,350863270,10160,10160,10160,10160,0
20241212,181200,350863270,10160,10160,10160,10160,0
20241212,181100,350863270,10160,10160,10160,10160,0
20241212,181000,350863270,10160,10160,10160,10160,0
20241212,180900,350863270,10160,10160,10160,10160,0
20241212,180800,350863270,10160,10160,10160,10160,0
20241212,180700,350863270,10160,10160,10160,10160,0
20241212,180600,350863270,10160,10160,10160,10160,0
20241212,180500,350863270,10160,10160,10160,10160,0
20241212,180400,350863270,10160,10160,10160,10160,0
20241212,180300,350863270,10160,10160,10160,10160,0
20241212,180200,350863270,10160,10160,10160,10160,0
20241212,180100,350863270,10160,10160,10160,10160,0
20241212,180000,350863270,10160,10160,10160,10160,0
20241212,175900,350863270,10160,10160,10160,10160,0
20241212,175800,350863270,10160,10160,10160,10160,0
20241212,175700,350863270,10160,10160,10160,10160,0
20241212,175600,350863270,10160,10160,10160,10160,0
20241212,175500,350863270,10160,10160,10160,10160,55
20241212,175400,350863270,10160,10160,10160,10160,0
20241212,175300,350863270,10160,10160,10160,10160,0
20241212,175200,350863270,10160,10160,10160,10160,0
20241212,175100,350863270,10160,10160,10160,10160,0
20241212,175000,350863270,10160,10160,10160,10160,0
20241212,174900,350863270,10160,10160,10160,10160,0
20241212,174800,350863270,10160,10160,10160,10160,0
20241212,174700,350863270,10160,10160,10160,10160,0
20241212,174600,350863270,10160,10160,10160,10160,0
20241212,174500,350863270,10160,10160,10160,10160,0
20241212,174400,350863270,10160,10160,10160,10160,0
20241212,174300,350863270,10160,10160,10160,10160,0
20241212,174200,350863270,10160,10160,10160,10160,0
20241212,174100,350863270,10160,10160,10160,10160,0
20241212,174000,350863270,10160,10160,10160,10160,0
20241212,173900,350863270,10160,10160,10160,10160,0
20241212,173800,350863270,10160,10160,10160,10160,0
20241212,173700,350863270,10160,10160,10160,10160,0
20241212,173600,350863270,10160,10160,10160,10160,0
20241212,173500,350863270,10160,10160,10160,10160,0
20241212,173400,350863270,10160,10160,10160,10160,0
20241212,173300,350863270,10160,10160,10160,10160,0
20241212,173200,350863270,10160,10160,10160,10160,0
20241212,173100,350863270,10160,10160,10160,10160,0
20241212,173000,350863270,10160,10160,10160,10160,0
20241212,172900,350863270,10160,10160,10160,10160,0
20241212,172800,350863270,10160,10160,10160,10160,0
20241212,172700,350863270,10160,10160,10160,10160,0
20241212,172600,350863270,10160,10160,10160,10160,0
20241212,172500,350863270,10160,10160,10160,10160,55
20241212,172400,350863270,10160,10160,10160,10160,0
20241212,172300,350863270,10160,10160,10160,10160,0
20241212,172200,350863270,10160,10160,10160,10160,0
20241212,172100,350863270,10160,10160,10160,10160,0
20241212,172000,350863270,10160,10160,10160,10160,0
20241212,171900,350863270,10160,10160,10160,10160,0
20241212,171800,350863270,10160,10160,10160,10160,0
20241212,171700,350863270,10160,10160,10160,10160,0
20241212,171600,350863270,10160,10160,10160,10160,0
20241212,171500,350863270,10160,10160,10160,10160,0
20241212,171400,350863270,10160,10160,10160,10160,0
20241212,171300,350863270,10160,10160,10160,10160,0
20241212,171200,350863270,10160,10160,10160,10160,0
20241212,171100,350863270,10160,10160,10160,10160,0
20241212,171000,350863270,10160,10160,10160,10160,0
20241212,170900,350863270,10160,10160,10160,10160,0
20241212,170800,350863270,10160,10160,10160,10160,0
20241212,170700,350863270,10160,10160,10160,10160,0
20241212,170600,350863270,10160,10160,10160,10160,0
20241212,170500,350863270,10160,10160,10160,10160,0
20241212,170400,350863270,10160,10160,10160,10160,0
20241212,170300,350863270,10160,10160,10160,10160,0
20241212,170200,350863270,10160,10160,10160,10160,0
20241212,170100,350863270,10160,10160,10160,10160,0
20241212,170000,350863270,10160,10160,10160,10160,0
20241212,165900,350863270,10160,10160,10160,10160,0
20241212,165800,350863270,10160,10160,10160,10160,0
20241212,165700,350863270,10160,10160,10160,10160,0
20241212,165600,350863270,10160,10160,10160,10160,0
20241212,165500,350863270,10160,10160,10160,10160,55
20241212,165400,350863270,10160,10160,10160,10160,0
20241212,165300,350863270,10160,10160,10160,10160,0
20241212,165200,350863270,10160,10160,10160,10160,0
20241212,165100,350863270,10160,10160,10160,10160,0
20241212,165000,350863270,10160,10160,10160,10160,0
20241212,164900,350863270,10160,10160,10160,10160,0
20241212,164800,350863270,10160,10160,10160,10160,0
20241212,164700,350863270,10160,10160,10160,10160,0
20241212,164600,350863270,10160,10160,10160,10160,0
20241212,164500,350863270,10160,10160,10160,10160,0
20241212,164400,350863270,10160,10160,10160,10160,0
20241212,164300,350863270,10160,10160,10160,10160,0
20241212,164200,350863270,10160,10160,10160,10160,0
20241212,164100,350863270,10160,10160,10160,10160,0
20241212,164000,350863270,10160,10160,10160,10160,0
20241212,163900,350863270,10160,10160,10160,10160,0
20241212,163800,350863270,10160,10160,10160,10160,0
20241212,163700,350863270,10160,10160,10160,10160,0
20241212,163600,350863270,10160,10160,10160,10160,0
20241212,163500,350863270,10160,10160,10160,10160,0
20241212,163400,350863270,10160,10160,10160,10160,0
20241212,163300,350863270,10160,10160,10160,10160,0
20241212,163200,350863270,10160,10160,10160,10160,0
20241212,163100,350863270,10160,10160,10160,10160,0
20241212,163000,350863270,10160,10160,10160,10160,0
20241212,162900,350863270,10160,10160,10160,10160,0
20241212,162800,350863270,10160,10160,10160,10160,0
20241212,162700,350863270,10160,10160,10160,10160,0
20241212,162600,350863270,10160,10160,10160,10160,0
20241212,162500,350863270,10160,10160,10160,10160,55
20241212,162400,350863270,10160,10160,10160,10160,0
20241212,162300,350863270,10160,10160,10160,10160,0
20241212,162200,350863270,10160,10160,10160,10160,0
20241212,162100,350863270,10160,10160,10160,10160,0
20241212,162000,350863270,10160,10160,10160,10160,0
20241212,161900,350863270,10160,10160,10160,10160,0
20241212,161800,350863270,10160,10160,10160,10160,0
20241212,161700,350863270,10160,10160,10160,10160,0
20241212,161600,350863270,10160,10160,10160,10160,0
20241212,161500,350863270,10160,10160,10160,10160,0
20241212,161400,350863270,10160,10160,10160,10160,0
20241212,161300,350863270,10160,10160,10160,10160,0
20241212,161200,350863270,10160,10160,10160,10160,0
20241212,161100,350863270,10160,10160,10160,10160,0
20241212,161000,350863270,10160,10160,10160,10160,0
20241212,160900,350863270,10160,10160,10160,10160,0
20241212,160800,350863270,10160,10160,10160,10160,0
20241212,160700,350863270,10160,10160,10160,10160,0
20241212,160600,350863270,10160,10160,10160,10160,0
20241212,160500,350863270,10160,10160,10160,10160,0
20241212,160400,350863270,10160,10160,10160,10160,0
20241212,160300,350863270,10160,10160,10160,10160,0
20241212,160200,350863270,10160,10160,10160,10160,0
20241212,160100,350863270,10160,10160,10160,10160,0
20241212,160000,350863270,10160,10160,10160,10160,0
20241212,155900,350863270,10160,10160,10160,10160,0
20241212,155800,350863270,10160,10160,10160,10160,0
20241212,155700,350863270,10160,10160,10160,10160,0
20241212,155600,350863270,10160,10160,10160,10160,0
20241212,155500,350863270,10160,10160,10160,10160,55
20241212,155400,350863270,10160,10160,10160,10160,0
20241212,155300,350863270,10160,10160,10160,10160,0
20241212,155200,350863270,10160,10160,10160,10160,0
20241212,155100,350863270,10160,10160,10160,10160,0
20241212,155000,350863270,10160,10160,10160,10160,0
20241212,154900,350863270,10160,10160,10160,10160,0
20241212,154800,350863270,10160,10160,10160,10160,0
20241212,154700,350863270,10160,10160,10160,10160,0
20241212,154600,350863270,10160,10160,10160,10160,0
20241212,154500,350863270,10160,10160,10160,10160,0
20241212,154400,350863270,10160,10160,10160,10160,0
20241212,154300,350863270,10160,10160,10160,10160,0
20241212,154200,350863270,10160,10160,10160,10160,0
20241212,154100,350863270,10160,10160,10160,10160,0
20241212,154000,350863270,10160,10160,10160,10160,0
20241212,153900,350863270,10160,10160,10160,10160,0
20241212,153800,350863270,10160,10160,10160,10160,0
20241212,153700,350863270,10160,10160,10160,10160,0
20241212,153600,350863270,10160,10160,10160,10160,0
20241212,153500,350863270,10160,10160,10160,10160,0
20241212,153400,350863270,10160,10160,10160,10160,0
20241212,153300,350863270,10160,10160,10160,10160,0
20241212,153200,350863270,10160,10160,10160,10160,0
20241212,153100,350863270,10160,10160,10160,10160,0
20241212,153000,350863270,10160,10160,10160,10160,55
20241212,152900,350304470,10160,10160,10160,10160,0
20241212,152800,350304470,10160,10160,10160,10160,0
20241212,152700,350304470,10160,10160,10160,10160,0
20241212,152600,350304470,10160,10160,10160,10160,0
20241212,152500,350304470,10160,10160,10160,10160,0
20241212,152400,350304470,10160,10160,10160,10160,0
20241212,152300,350304470,10160,10160,10160,10160,0
20241212,152200,350304470,10160,10160,10160,10160,0
20241212,152100,350304470,10160,10160,10160,10160,0
20241212,152000,350304470,10160,10160,10160,10160,0
20241212,151900,350304470,10160,10160,10160,10160,58
20241212,151800,349715190,10150,10170,10170,10140,65
20241212,151700,349055470,10130,10130,10130,10130,0
20241212,151600,349055470,10130,10160,10180,10130,301
20241212,151500,346000660,10150,10180,10180,10150,70
20241212,151400,345289530,10180,10180,10180,10180,0
20241212,151300,345289530,10180,10180,10180,10180,20
20241212,151200,345085930,10180,10180,10180,10180,0
20241212,151100,345085930,10180,10180,10180,10180,39
20241212,151000,344688910,10180,10180,10180,10180,0
20241212,150900,344688910,10180,10170,10180,10170,50
20241212,150800,344180140,10170,10170,10170,10170,0
20241212,150700,344180140,10170,10150,10170,10150,31
20241212,150600,343864910,10170,10170,10170,10170,0
20241212,150500,343864910,10170,10160,10170,10160,74
20241212,150400,343113060,10160,10110,10160,10100,8714
20241212,150300,255008600,10100,10100,10100,10100,6
20241212,150200,254948000,10100,10100,10100,10100,10
20241212,150100,254847000,10110,10110,10110,10110,0
20241212,150000,254847000,10110,10110,10110,10110,18
20241212,145900,254665020,10110,10110,10110,10110,20
20241212,145800,254462820,10110,10110,10110,10110,0
20241212,145700,254462820,10110,10110,10110,10110,0
20241212,145600,254462820,10110,10110,10110,10110,30
20241212,145500,254159520,10110,10110,10110,10110,109
20241212,145400,253057530,10110,10110,10110,10110,265
20241212,145300,250378380,10110,10090,10110,10090,100
20241212,145200,249367520,10070,10070,10070,10070,0
20241212,145100,249367520,10070,10070,10070,10070,0
20241212,145000,249367520,10070,10070,10070,10070,1
20241212,144900,249357450,10110,10110,10110,10110,0
20241212,144800,249357450,10110,10110,10110,10110,0
20241212,144700,249357450,10110,10110,10110,10110,0
20241212,144600,249357450,10110,10100,10110,10100,55
20241212,144500,248801720,10060,10060,10060,10060,0
20241212,144400,248801720,10060,10060,10060,10060,0
20241212,144300,248801720,10060,10070,10070,10060,100
20241212,144200,247795420,10100,10090,10100,10070,108
20241212,144100,246706660,10090,10090,10090,10090,0
20241212,144000,246706660,10090,10090,10090,10090,27
20241212,143900,246434230,10090,10090,10090,10090,0
20241212,143800,246434230,10090,10090,10090,10090,0
20241212,143700,246434230,10090,10090,10090,10090,50
20241212,143600,245929730,10080,10080,10080,10080,0
20241212,143500,245929730,10080,10080,10080,10080,0
20241212,143400,245929730,10080,10080,10080,10080,0
20241212,143300,245929730,10080,10080,10080,10080,0
20241212,143200,245929730,10080,10080,10080,10080,148
20241212,143100,244437890,10110,10080,10110,10080,389
20241212,143000,240515870,10070,10090,10100,10070,472
20241212,142900,235760630,10090,10080,10090,10080,100
20241212,142800,234752020,10060,10060,10060,10060,0
20241212,142700,234752020,10060,10060,10060,10060,0
20241212,142600,234752020,10060,10060,10060,10060,0
20241212,142500,234752020,10060,10060,10060,10060,1
20241212,142400,234741960,10060,10060,10060,10060,0
20241212,142300,234741960,10060,10060,10060,10060,0
20241212,142200,234741960,10060,10060,10060,10060,0
20241212,142100,234741960,10060,10060,10060,10060,0
20241212,142000,234741960,10060,10060,10060,10060,0
20241212,141900,234741960,10060,10060,10060,10060,0
20241212,141800,234741960,10060,10060,10060,10060,8
20241212,141700,234661480,10060,10060,10060,10060,0
20241212,141600,234661480,10060,10060,10060,10060,11
20241212,141500,234550820,10080,10080,10080,10080,0
20241212,141400,234550820,10080,10080,10080,10080,10
20241212,141300,234450020,10080,10080,10080,10080,1
20241212,141200,234439940,10080,10080,10080,10080,0
20241212,141100,234439940,10080,10080,10080,10080,31
20241212,141000,234127460,10040,10040,10040,10040,0
20241212,140900,234127460,10040,10040,10040,10040,0
20241212,140800,234127460,10040,10040,10040,10040,1
20241212,140700,234117420,10080,10080,10080,10080,0
20241212,140600,234117420,10080,10080,10080,10080,26
20241212,140500,233855340,10040,10040,10040,10040,0
20241212,140400,233855340,10040,10040,10040,10040,0
20241212,140300,233855340,10040,10040,10040,10040,0
20241212,140200,233855340,10040,10040,10040,10040,0
20241212,140100,233855340,10040,10040,10040,10040,0
20241212,140000,233855340,10040,10040,10040,10040,0
20241212,135900,233855340,10040,10050,10050,10040,87
20241212,135800,232981010,10080,10080,10080,10080,0
20241212,135700,232981010,10080,10080,10080,10080,10
20241212,135600,232880210,10050,10090,10090,10050,504
20241212,135500,227795010,10060,10060,10060,10060,0
20241212,135400,227795010,10060,10050,10060,10050,17
20241212,135300,227624110,10050,10050,10050,10050,51
20241212,135200,227111560,10050,10040,10050,10040,3
20241212,135100,227081420,10040,10040,10040,10040,1
20241212,135000,227071380,10040,10040,10040,10040,0
20241212,134900,227071380,10040,10040,10040,10040,0
20241212,134800,227071380,10040,10040,10040,10040,51
20241212,134700,226559340,10030,10030,10030,10030,3
20241212,134600,226529250,10030,10030,10030,10030,4
20241212,134500,226489130,10030,10030,10030,10030,2
20241212,134400,226469070,10030,10030,10030,10020,76
20241212,134300,225706800,10030,10030,10030,10020,24
20241212,134200,225466130,10040,10030,10040,10030,73
20241212,134100,224733550,10020,10020,10020,10020,8
20241212,134000,224653390,10020,10020,10020,10020,5
20241212,133900,224603290,10020,10010,10020,10010,100
20241212,133800,223602210,10010,10000,10010,10000,4
20241212,133700,223562180,10020,10020,10020,10020,0
20241212,133600,223562180,10020,10010,10020,10010,100
20241212,133500,222560200,10010,10010,10010,10010,8
20241212,133400,222480120,10010,10010,10010,10010,6
20241212,133300,222420060,10000,10000,10000,10000,0
20241212,133200,222420060,10000,10010,10010,10000,304
20241212,133100,219377800,10020,10020,10020,10020,88
20241212,133000,218496040,10020,10020,10020,10020,0
20241212,132900,218496040,10020,10020,10020,10020,0
20241212,132800,218496040,10020,10020,10020,10020,0
20241212,132700,218496040,10020,10020,10020,10020,0
20241212,132600,218496040,10020,10020,10020,10020,0
20241212,132500,218496040,10020,10020,10020,10020,0
20241212,132400,218496040,10020,10020,10020,10020,2
20241212,132300,218476000,10020,10020,10020,10020,0
20241212,132200,218476000,10020,10020,10020,10020,0
20241212,132100,218476000,10020,10020,10020,10020,111
20241212,132000,217363780,10020,10020,10020,10020,0
20241212,131900,217363780,10020,10020,10020,10020,136
20241212,131800,216001060,10030,10030,10030,10030,2
20241212,131700,215981000,10030,10030,10030,10030,0
20241212,131600,215981000,10030,10030,10030,10030,0
20241212,131500,215981000,10030,10030,10030,10030,0
20241212,131400,215981000,10030,10030,10030,10030,0
20241212,131300,215981000,10030,10030,10030,10030,3
20241212,131200,215950910,10030,10030,10030,10030,8
20241212,131100,215870670,10020,10020,10020,10020,0
20241212,131000,215870670,10020,10020,10020,10020,50
20241212,130900,215369670,10020,10020,10020,10020,2
20241212,130800,215349630,10020,10020,10030,10020,208
20241212,130700,213265420,10030,10030,10030,10030,0
20241212,130600,213265420,10030,10030,10030,10030,32
20241212,130500,212944460,10050,10050,10050,10050,0
20241212,130400,212944460,10050,10050,10050,10050,0
20241212,130300,212944460,10050,10050,10050,10050,0
20241212,130200,212944460,10050,10050,10050,10050,90
20241212,130100,212039960,10050,10050,10050,10050,0
20241212,130000,212039960,10050,10050,10050,10050,0
20241212,125900,212039960,10050,10050,10050,10050,0
20241212,125800,212039960,10050,10050,10050,10050,3
20241212,125700,212009810,10050,10050,10050,10050,1
20241212,125600,211999760,10050,10050,10050,10050,0
20241212,125500,211999760,10050,10050,10050,10050,3
20241212,125400,211969610,10050,10050,10050,10050,0
20241212,125300,211969610,10050,10050,10090,10050,553
20241212,125200,206411240,10090,10090,10090,10090,0
20241212,125100,206411240,10090,10090,10090,10090,14
20241212,125000,206269980,10090,10090,10090,10090,1
20241212,124900,206259890,10090,10090,10090,10090,0
20241212,124800,206259890,10090,10090,10090,10090,0
20241212,124700,206259890,10090,10090,10090,10090,0
20241212,124600,206259890,10090,10090,10090,10090,2
20241212,124500,206239710,10090,10090,10090,10090,0
20241212,124400,206239710,10090,10090,10090,10090,0
20241212,124300,206239710,10090,10090,10090,10090,0
20241212,124200,206239710,10090,10080,10090,10080,2
20241212,124100,206219540,10050,10050,10050,10050,0
20241212,124000,206219540,10050,10050,10050,10050,8
20241212,123900,206139140,10090,10090,10090,10090,0
20241212,123800,206139140,10090,10090,10090,10090,0
20241212,123700,206139140,10090,10080,10090,10080,2
20241212,123600,206118970,10080,10080,10080,10080,0
20241212,123500,206118970,10080,10070,10080,10070,21
20241212,123400,205907350,10070,10070,10070,10070,0
20241212,123300,205907350,10070,10030,10070,10030,10
20241212,123200,205806810,10070,10070,10070,10070,0
20241212,123100,205806810,10070,10070,10070,10070,0
20241212,123000,205806810,10070,10070,10070,10070,0
20241212,122900,205806810,10070,10070,10070,10070,0
20241212,122800,205806810,10070,10070,10070,10070,0
20241212,122700,205806810,10070,10070,10070,10070,0
20241212,122600,205806810,10070,10070,10070,10070,0
20241212,122500,205806810,10070,10040,10070,10030,255
20241212,122400,203246940,10070,10070,10070,10070,0
20241212,122300,203246940,10070,10070,10070,10070,0
20241212,122200,203246940,10070,10070,10070,10070,12
20241212,122100,203126100,10070,10070,10070,10070,0
20241212,122000,203126100,10070,10070,10070,10070,0
20241212,121900,203126100,10070,10070,10070,10070,19
20241212,121800,202934770,10070,10070,10070,10070,0
20241212,121700,202934770,10070,10040,10070,10020,10
20241212,121600,202834330,10070,10030,10070,10030,7
20241212,121500,202763880,10050,10040,10050,10040,103
20241212,121400,201728750,10030,10030,10030,10030,0
20241212,121300,201728750,10030,10030,10030,10030,0
20241212,121200,201728750,10030,10030,10030,10030,1
20241212,121100,201718720,10030,10030,10030,10030,2
20241212,121000,201698660,10010,10010,10010,10010,8
20241212,120900,201618580,10010,10010,10010,10010,12
20241212,120800,201498460,10000,10000,10000,10000,0
20241212,120700,201498460,10000,10000,10000,10000,0
20241212,120600,201498460,10000,10020,10020,10000,24
20241212,120500,201258000,10000,10010,10010,10000,533
20241212,120400,195922720,10020,10020,10020,10020,0
20241212,120300,195922720,10020,10040,10040,10020,288
20241212,120200,193033670,10040,10040,10040,10040,261
20241212,120100,190413230,10040,10040,10040,10040,0
20241212,120000,190413230,10040,10050,10050,10040,22
20241212,115900,190192140,10050,10050,10050,10050,0
20241212,115800,190192140,10050,10050,10050,10050,95
20241212,115700,189237390,10050,10070,10070,10050,624
20241212,115600,182960090,10080,10080,10080,10080,0
20241212,115500,182960090,10080,10080,10080,10080,0
20241212,115400,182960090,10080,10080,10080,10080,0
20241212,115300,182960090,10080,10080,10080,10080,0
20241212,115200,182960090,10080,10070,10080,10060,78
20241212,115100,182174390,10070,10070,10070,10070,1
20241212,115000,182164320,10080,10080,10080,10080,142
20241212,114900,180732960,10080,10080,10080,10080,20
20241212,114800,180531360,10070,10070,10070,10070,0
20241212,114700,180531360,10070,10070,10070,10070,0
20241212,114600,180531360,10070,10070,10070,10070,1
20241212,114500,180521290,10070,10070,10070,10070,0
20241212,114400,180521290,10070,10100,10100,10070,131
20241212,114300,179201190,10100,10100,10100,10100,31
20241212,114200,178888090,10090,10090,10090,10090,0
20241212,114100,178888090,10090,10090,10090,10090,5
20241212,114000,178837640,10070,10070,10070,10070,0
20241212,113900,178837640,10070,10070,10070,10070,0
20241212,113800,178837640,10070,10070,10070,10070,0
20241212,113700,178837640,10070,10070,10070,10070,15
20241212,113600,178686590,10070,10070,10070,10070,0
20241212,113500,178686590,10070,10070,10070,10070,0
20241212,113400,178686590,10070,10070,10070,10070,0
20241212,113300,178686590,10070,10070,10070,10070,0
20241212,113200,178686590,10070,10070,10070,10070,0
20241212,113100,178686590,10070,10070,10070,10070,1
20241212,113000,178676520,10070,10070,10070,10070,0
20241212,112900,178676520,10070,10070,10070,10070,5
20241212,112800,178626170,10060,10070,10070,10060,19
20241212,112700,178434850,10070,10070,10070,10070,7
20241212,112600,178364360,10060,10090,10090,10060,449
20241212,112500,173834340,10090,10090,10090,10090,25
20241212,112400,173582090,10090,10090,10090,10090,0
20241212,112300,173582090,10090,10090,10090,10090,0
20241212,112200,173582090,10090,10090,10090,10090,0
20241212,112100,173582090,10090,10090,10090,10090,115
20241212,112000,172421740,10100,10100,10100,10100,0
20241212,111900,172421740,10100,10100,10100,10100,26
20241212,111800,172159140,10090,10090,10090,10090,0
20241212,111700,172159140,10090,10090,10090,10090,5
20241212,111600,172108690,10090,10090,10090,10090,0
20241212,111500,172108690,10090,10100,10100,10090,51
20241212,111400,171593600,10100,10100,10100,10100,0
20241212,111300,171593600,10100,10100,10100,10100,0
20241212,111200,171593600,10100,10100,10100,10100,0
20241212,111100,171593600,10100,10150,10150,10100,1583
20241212,111000,155548770,10150,10150,10150,10150,0
20241212,110900,155548770,10150,10150,10150,10150,10
20241212,110800,155447270,10150,10130,10150,10130,6
20241212,110700,155386470,10130,10130,10130,10130,27
20241212,110600,155112960,10130,10130,10130,10130,9
20241212,110500,155021790,10130,10140,10140,10130,21
20241212,110400,154808860,10140,10140,10140,10140,0
20241212,110300,154808860,10140,10140,10140,10140,0
20241212,110200,154808860,10140,10140,10140,10140,0
20241212,110100,154808860,10140,10140,10140,10140,0
20241212,110000,154808860,10140,10140,10140,10140,6
20241212,105900,154748020,10150,10150,10150,10150,35
20241212,105800,154392770,10150,10150,10150,10150,0
20241212,105700,154392770,10150,10150,10150,10150,0
20241212,105600,154392770,10150,10140,10150,10140,33
20241212,105500,154057890,10140,10140,10140,10140,5
20241212,105400,154007190,10140,10140,10140,10140,0
20241212,105300,154007190,10140,10140,10140,10140,0
20241212,105200,154007190,10140,10140,10140,10140,50
20241212,105100,153500190,10140,10140,10140,10140,4
20241212,105000,153459630,10140,10140,10140,10140,1
20241212,104900,153449490,10130,10130,10130,10130,0
20241212,104800,153449490,10130,10130,10130,10130,0
20241212,104700,153449490,10130,10130,10130,10130,0
20241212,104600,153449490,10130,10110,10130,10110,28
20241212,104500,153166390,10130,10130,10130,10130,0
20241212,104400,153166390,10130,10130,10130,10130,0
20241212,104300,153166390,10130,10130,10130,10130,0
20241212,104200,153166390,10130,10130,10130,10130,0
20241212,104100,153166390,10130,10130,10130,10130,1
20241212,104000,153156260,10130,10130,10130,10130,32
20241212,103900,152832100,10130,10130,10130,10130,0
20241212,103800,152832100,10130,10090,10130,10090,2
20241212,103700,152811880,10130,10130,10130,10130,0
20241212,103600,152811880,10130,10120,10130,10120,91
20241212,103500,151890270,10110,10100,10110,10100,12
20241212,103400,151769010,10090,10090,10090,10090,0
20241212,103300,151769010,10090,10090,10090,10090,13
20241212,103200,151637840,10090,10090,10090,10090,0
20241212,103100,151637840,10090,10090,10090,10090,0
20241212,103000,151637840,10090,10090,10090,10090,0
20241212,102900,151637840,10090,10090,10090,10090,0
20241212,102800,151637840,10090,10090,10090,10090,19
20241212,102700,151446130,10040,10050,10050,10040,381
20241212,102600,147617110,10040,10040,10040,10040,0
20241212,102500,147617110,10040,10050,10050,10040,333
20241212,102400,144270490,10050,10050,10080,10050,63
20241212,102300,143636590,10050,10050,10050,10050,80
20241212,102200,142832590,10060,10060,10060,10050,24
20241212,102100,142591160,10060,10090,10090,10060,681
20241212,102000,135730260,10100,10100,10100,10100,0
20241212,101900,135730260,10100,10100,10100,10100,0
20241212,101800,135730260,10100,10100,10100,10100,0
20241212,101700,135730260,10100,10100,10100,10100,2
20241212,101600,135710060,10100,10100,10100,10100,1
20241212,101500,135699960,10100,10090,10100,10060,115
20241212,101400,134539430,10080,10060,10080,10060,53
20241212,101300,134005890,10050,10050,10050,10050,1
20241212,101200,133995840,10050,10050,10050,10050,6
20241212,101100,133935540,10060,10050,10060,10050,5
20241212,101000,133885270,10060,10070,10070,10050,36
20241212,100900,133522900,10080,10080,10080,10080,0
20241212,100800,133522900,10080,10080,10080,10080,183
20241212,100700,131678260,10080,10060,10080,10060,5
20241212,100600,131627890,10060,10060,10130,10060,31
20241212,100500,131315160,10060,10090,10130,10060,117
20241212,100400,130135580,10120,10120,10120,10120,243
20241212,100300,127676420,10120,10120,10120,10120,0
20241212,100200,127676420,10120,10120,10120,10120,1
20241212,100100,127666300,10100,10090,10100,10090,262
20241212,100000,125020150,10080,10050,10080,10050,175
20241212,095900,123258030,10030,10030,10030,10030,0
20241212,095800,123258030,10030,10030,10030,10030,0
20241212,095700,123258030,10030,10020,10030,10020,67
20241212,095600,122586500,10000,10000,10000,10000,9
20241212,095500,122496500,10000,10000,10000,10000,0
20241212,095400,122496500,10000,10010,10010,9990,15
20241212,095300,122346610,10020,10020,10020,10020,0
20241212,095200,122346610,10020,10020,10020,10020,271
20241212,095100,119631190,10020,10020,10020,10020,1
20241212,095000,119621170,10000,9990,10000,9990,197
20241212,094900,117652000,9990,9990,9990,9990,0
20241212,094800,117652000,9990,9990,10000,9990,612
20241212,094700,111536110,9990,10000,10000,9970,2094
20241212,094600,90599920,10000,10030,10040,10000,965
20241212,094500,80929280,10040,10030,10040,10030,67
20241212,094400,80256610,10030,10050,10050,10030,150
20241212,094300,78749640,10050,10040,10050,10030,368
20241212,094200,75056760,10050,10070,10080,10050,408
20241212,094100,70952580,10080,10130,10130,10080,488
20241212,094000,66027370,10130,10130,10130,10130,16
20241212,093900,65865290,10130,10130,10130,10130,144
20241212,093800,64406570,10130,10130,10130,10130,5
20241212,093700,64355920,10100,10100,10100,10100,2
20241212,093600,64335720,10130,10130,10130,10130,13
20241212,093500,64204030,10100,10150,10150,10100,1381
20241212,093400,50207480,10170,10150,10170,10150,37
20241212,093300,49831390,10150,10150,10150,10150,0
20241212,093200,49831390,10150,10150,10150,10150,0
20241212,093100,49831390,10150,10150,10150,10150,0
20241212,093000,49831390,10150,10170,10170,10150,100
20241212,092900,48814430,10140,10160,10170,10140,152
20241212,092800,47271030,10150,10130,10150,10130,23
20241212,092700,47037600,10150,10120,10150,10120,26
20241212,092600,46773880,10120,10120,10120,10120,13
20241212,092500,46642320,10140,10140,10140,10140,2
20241212,092400,46622040,10150,10150,10150,10150,6
20241212,092300,46561140,10140,10140,10140,10140,0
20241212,092200,46561140,10140,10180,10180,10140,373
20241212,092100,42766930,10180,10170,10180,10170,17
20241212,092000,42593930,10170,10220,10220,10170,242
20241212,091900,40128250,10210,10220,10250,10200,323
20241212,091800,36823060,10250,10220,10250,10220,164
20241212,091700,35142690,10210,10210,10210,10210,6
20241212,091600,35081430,10210,10210,10210,10210,6
20241212,091500,35020170,10210,10210,10210,10210,60
20241212,091400,34407570,10210,10210,10210,10210,3
20241212,091300,34376940,10210,10230,10230,10210,17
20241212,091200,34203310,10230,10240,10240,10200,127
20241212,091100,32907410,10240,10290,10290,10220,24
20241212,091000,32661280,10290,10330,10340,10220,363
20241212,090900,28931820,10340,10340,10350,10330,126
20241212,090800,27629600,10340,10230,10360,10230,305
20241212,090700,24476400,10220,10270,10330,10220,226
20241212,090600,22155430,10270,10270,10270,10270,129
20241212,090500,20830600,10340,10240,10380,10240,1097
20241212,090400,9532150,10230,10180,10230,10180,431
20241212,090300,5134220,10130,10130,10130,10130,0
20241212,090200,5134220,10130,10130,10130,10130,42
20241212,090100,4708760,10040,10040,10040,10040,0
20241212,090000,4708760,10040,10040,10040,10040,469